Netflix (NQ: NFLX )

499.57 USD +1.23 (+0.25%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 190.31 190.86 186.68 187.58 6,621,305 -0.57(-0.30%)
Nov 29, 2017 198.91 199.03 184.32 188.15 14,190,562 -11.03(-5.54%)
Nov 28, 2017 195.34 199.68 194.01 199.18 6,978,424 +4.13(+2.12%)
Nov 27, 2017 195.56 195.85 194.00 195.05 3,209,030 -0.70(-0.36%)
Nov 24, 2017 196.65 196.90 195.33 195.75 2,160,535 -0.57(-0.29%)
Nov 22, 2017 196.58 196.75 193.63 196.32 5,895,402 +0.09(+0.05%)
Nov 21, 2017 195.04 197.52 194.97 196.23 4,785,309 +2.13(+1.10%)
Nov 20, 2017 193.30 194.32 191.90 194.10 3,820,538 +0.90(+0.47%)
Nov 17, 2017 195.74 195.95 192.67 193.20 3,906,333 -2.31(-1.18%)
Nov 16, 2017 194.33 197.70 193.75 195.51 5,672,507 +3.39(+1.76%)
Nov 15, 2017 194.54 195.42 191.53 192.12 4,200,502 -3.59(-1.83%)
Nov 14, 2017 193.64 195.88 193.01 195.71 3,442,780 +0.63(+0.32%)
Nov 13, 2017 191.12 196.03 191.00 195.08 4,605,865 +3.06(+1.59%)
Nov 10, 2017 191.61 192.59 189.50 192.02 6,622,168 -1.88(-0.97%)
Nov 09, 2017 194.46 194.49 190.81 193.90 5,967,413 -2.54(-1.29%)
Nov 08, 2017 196.00 197.09 194.74 196.44 4,234,188 +0.55(+0.28%)
Nov 07, 2017 200.00 200.61 194.80 195.89 6,464,140 -4.24(-2.12%)
Nov 06, 2017 200.00 202.48 198.09 200.13 5,845,458 +0.12(+0.06%)
Nov 03, 2017 199.80 200.55 197.99 200.01 3,678,829 +0.69(+0.35%)
Nov 02, 2017 197.45 199.44 197.09 199.32 3,603,195 +1.32(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.